143,450€
-1,77%
Echtzeit-Aktienkurs Steel Dynamics Inc.
Bid:
Ask:
Aktienkurse zur Steel Dynamics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 141,48 | 147,22 | 140,24 | 146,04 | 2,07% | 99,00 |
| 20.03.2026 | 143,80 | 145,00 | 143,08 | 143,08 | -1,41% | 12,00 |
| 19.03.2026 | 146,86 | 146,86 | 143,76 | 145,12 | -3,05% | 72,00 |
| 17.03.2026 | 150,74 | 150,96 | 149,60 | 149,68 | -0,36% | 142,00 |
| 16.03.2026 | 150,94 | 151,14 | 149,10 | 150,22 | 0,56% | 128,00 |
| 13.03.2026 | 152,00 | 152,00 | 149,38 | 149,38 | -4,33% | 54,00 |
| 10.03.2026 | 156,44 | 156,44 | 156,14 | 156,14 | 1,43% | 80,00 |
| 09.03.2026 | 153,02 | 153,94 | 153,02 | 153,94 | -1,46% | 3,00 |
| 06.03.2026 | 164,46 | 164,46 | 155,88 | 156,22 | -6,81% | 89,00 |
| 05.03.2026 | 167,64 | 167,64 | 167,64 | 167,64 | -2,07% | 4,00 |
| 04.03.2026 | 171,36 | 171,42 | 171,18 | 171,18 | 2,54% | 1.036,00 |
| 03.03.2026 | 169,92 | 169,92 | 163,00 | 166,94 | -2,29% | 520,00 |
| 02.03.2026 | 163,20 | 170,86 | 161,20 | 170,86 | 5,77% | 496,00 |
| 27.02.2026 | 161,34 | 161,54 | 159,20 | 161,54 | -0,64% | 312,00 |
| 25.02.2026 | 162,58 | 162,58 | 162,58 | 162,58 | -2,64% | 1,00 |
| 24.02.2026 | 167,52 | 167,72 | 166,98 | 166,98 | 0,89% | 269,00 |
| 23.02.2026 | 163,50 | 165,50 | 161,88 | 165,50 | 1,88% | 79,00 |
| 19.02.2026 | 163,68 | 164,96 | 162,44 | 162,44 | -2,36% | 289,00 |
| 18.02.2026 | 166,36 | 166,36 | 166,36 | 166,36 | 1,64% | 53,00 |
| 16.02.2026 | 163,56 | 163,96 | 161,78 | 163,68 | 1,58% | 19,00 |
| 13.02.2026 | 164,00 | 164,00 | 156,28 | 161,14 | -7,39% | 162,00 |
| 12.02.2026 | 174,00 | 174,00 | 174,00 | 174,00 | 0,65% | 16,00 |
| 11.02.2026 | 171,58 | 174,14 | 171,58 | 172,88 | 2,31% | 101,00 |
| 10.02.2026 | 169,54 | 169,54 | 168,22 | 168,98 | 0,42% | 32,00 |
| 09.02.2026 | 167,14 | 168,28 | 167,14 | 168,28 | -0,64% | 2,00 |
| 06.02.2026 | 162,84 | 169,50 | 162,84 | 169,36 | 3,21% | 84,00 |
| 05.02.2026 | 168,90 | 170,00 | 163,96 | 164,10 | -2,09% | 101,00 |
| 04.02.2026 | 164,14 | 167,60 | 162,52 | 167,60 | 2,67% | 231,00 |
| 03.02.2026 | 157,50 | 163,86 | 157,50 | 163,24 | 3,22% | 1.122,00 |
| 02.02.2026 | 151,16 | 158,14 | 148,24 | 158,14 | 3,10% | 365,00 |
| 30.01.2026 | 152,30 | 153,38 | 152,30 | 153,38 | 4,33% | 105,00 |
| 28.01.2026 | 146,38 | 148,00 | 146,38 | 147,02 | 0,01% | 27,00 |
| 27.01.2026 | 147,00 | 147,00 | 147,00 | 147,00 | -2,58% | 3,00 |
| 26.01.2026 | 154,12 | 158,42 | 147,00 | 150,90 | -0,47% | 476,00 |
| 23.01.2026 | 152,82 | 152,86 | 151,62 | 151,62 | -0,09% | 201,00 |
| 22.01.2026 | 155,36 | 155,36 | 151,54 | 151,76 | -0,86% | 69,00 |
| 21.01.2026 | 147,72 | 153,08 | 147,72 | 153,08 | 4,48% | 245,00 |
| 20.01.2026 | 149,04 | 150,16 | 146,34 | 146,52 | -2,14% | 210,00 |
| 19.01.2026 | 148,72 | 149,72 | 148,72 | 149,72 | -0,49% | 97,00 |
| 16.01.2026 | 150,46 | 150,46 | 150,46 | 150,46 | 0,13% | 1,00 |
| 15.01.2026 | 147,08 | 150,26 | 147,08 | 150,26 | 1,42% | 264,00 |
| 14.01.2026 | 147,12 | 148,16 | 147,12 | 148,16 | 1,44% | 271,00 |
| 13.01.2026 | 144,18 | 146,06 | 144,18 | 146,06 | 0,19% | 22,00 |
| 12.01.2026 | 144,82 | 145,78 | 144,82 | 145,78 | 2,16% | 18,00 |
| 08.01.2026 | 142,70 | 142,70 | 142,70 | 142,70 | -1,59% | 47,00 |
| 07.01.2026 | 147,48 | 147,48 | 145,00 | 145,00 | 0,00% | 6,00 |
| 06.01.2026 | 145,00 | 145,00 | 145,00 | 145,00 | -0,93% | 10,00 |
| 05.01.2026 | 151,58 | 151,58 | 145,38 | 146,36 | -0,30% | 355,00 |
| 02.01.2026 | 144,84 | 146,80 | 144,84 | 146,80 | 0,66% | 80,00 |
| 30.12.2025 | 146,10 | 146,10 | 145,84 | 145,84 | -0,55% | 32,00 |
| 29.12.2025 | 149,74 | 149,74 | 146,62 | 146,64 | -2,06% | 20,00 |
| 23.12.2025 | 150,00 | 150,50 | 148,26 | 149,72 | 1,55% | 18,00 |
| 22.12.2025 | 148,30 | 148,30 | 147,44 | 147,44 | -1,02% | 14,00 |
| 19.12.2025 | 150,12 | 150,12 | 148,96 | 148,96 | -0,03% | 281,00 |
| 18.12.2025 | 149,00 | 149,00 | 149,00 | 149,00 | 2,66% | 33,00 |
| 17.12.2025 | 143,90 | 145,14 | 143,38 | 145,14 | 0,79% | 135,00 |
| 16.12.2025 | 144,00 | 144,00 | 144,00 | 144,00 | 1,75% | 49,00 |
| 15.12.2025 | 146,28 | 147,64 | 141,52 | 141,52 | -2,99% | 30,00 |
| 12.12.2025 | 145,88 | 145,88 | 145,88 | 145,88 | -0,84% | 18,00 |
| 11.12.2025 | 144,44 | 147,12 | 144,44 | 147,12 | 2,61% | 5,00 |
| 10.12.2025 | 141,28 | 143,38 | 141,28 | 143,38 | 0,83% | 22,00 |
| 09.12.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,93% | 1,00 |
| 08.12.2025 | 144,12 | 144,24 | 142,72 | 143,54 | 0,66% | 145,00 |
| 05.12.2025 | 143,80 | 143,80 | 142,60 | 142,60 | -0,82% | 90,00 |
| 04.12.2025 | 147,72 | 148,04 | 143,50 | 143,78 | -0,91% | 272,00 |
| 03.12.2025 | 143,56 | 145,10 | 143,56 | 145,10 | -0,19% | 64,00 |
| 01.12.2025 | 143,50 | 145,38 | 143,50 | 145,38 | 1,17% | 5,00 |
| 28.11.2025 | 143,70 | 143,70 | 143,70 | 143,70 | 0,32% | 4,00 |
| 26.11.2025 | 141,78 | 143,24 | 141,78 | 143,24 | -0,42% | 317,00 |
| 25.11.2025 | 139,16 | 143,96 | 139,16 | 143,84 | 2,74% | 129,00 |
| 24.11.2025 | 137,10 | 140,00 | 136,84 | 140,00 | 3,20% | 293,00 |
| 20.11.2025 | 135,66 | 135,66 | 135,66 | 135,66 | 1,13% | 8,00 |
| 19.11.2025 | 133,02 | 134,14 | 133,02 | 134,14 | 1,31% | 59,00 |
| 18.11.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -1,75% | 2,00 |
| 17.11.2025 | 135,32 | 135,32 | 133,18 | 134,76 | 4,06% | 5,00 |
| 14.11.2025 | 131,82 | 131,82 | 129,00 | 129,50 | -4,53% | 285,00 |
| 13.11.2025 | 134,76 | 136,00 | 134,06 | 135,64 | -0,96% | 419,00 |
| 12.11.2025 | 132,74 | 137,48 | 132,74 | 136,96 | 5,06% | 325,00 |
| 10.11.2025 | 131,62 | 133,30 | 130,36 | 130,36 | -0,09% | 41,00 |
| 07.11.2025 | 133,40 | 133,40 | 130,48 | 130,48 | -1,89% | 111,00 |
| 06.11.2025 | 133,06 | 133,06 | 133,00 | 133,00 | 0,12% | 11,00 |
| 05.11.2025 | 131,20 | 133,14 | 131,20 | 132,84 | -0,94% | 130,00 |
| 04.11.2025 | 134,10 | 134,10 | 134,10 | 134,10 | 0,18% | 14,00 |
| 03.11.2025 | 136,88 | 136,88 | 133,86 | 133,86 | -0,90% | 29,00 |
| 31.10.2025 | 136,98 | 136,98 | 135,08 | 135,08 | -2,26% | 12,00 |
| 30.10.2025 | 141,00 | 141,00 | 138,20 | 138,20 | -1,59% | 12,00 |
| 29.10.2025 | 139,60 | 140,62 | 137,86 | 140,44 | 0,96% | 254,00 |
| 28.10.2025 | 136,02 | 139,36 | 136,02 | 139,10 | 4,70% | 295,00 |
| 27.10.2025 | 133,96 | 133,96 | 132,86 | 132,86 | 1,16% | 2,00 |
| 24.10.2025 | 129,46 | 131,34 | 129,46 | 131,34 | 1,70% | 53,00 |
| 23.10.2025 | 127,96 | 129,14 | 127,96 | 129,14 | 0,12% | 120,00 |
| 22.10.2025 | 132,14 | 138,00 | 128,72 | 128,98 | -2,14% | 1.064,00 |
| 21.10.2025 | 129,82 | 131,80 | 126,80 | 131,80 | 4,95% | 677,00 |
| 20.10.2025 | 122,18 | 125,94 | 122,18 | 125,58 | 1,85% | 219,00 |
| 17.10.2025 | 121,72 | 123,30 | 119,82 | 123,30 | 0,31% | 27,00 |
| 16.10.2025 | 126,00 | 126,00 | 122,92 | 122,92 | -2,69% | 30,00 |
| 15.10.2025 | 127,50 | 127,90 | 126,32 | 126,32 | 0,29% | 8,00 |
| 14.10.2025 | 124,22 | 125,96 | 124,22 | 125,96 | 0,27% | 151,00 |
| 13.10.2025 | 123,08 | 125,80 | 123,08 | 125,62 | 2,40% | 4,00 |
| 10.10.2025 | 127,60 | 127,60 | 122,68 | 122,68 | -3,86% | 31,00 |